Dark

SPX20270319C8400
SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)
option OPRA

EOD

Sep 10, 2026

77.42-21.956%(-21.78)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	82.7000	82.7000	77.1000	77.4200	-21.956%	78	10,407	0.000%
2026-09-08	100.6000	100.7200	98.2500	99.2000	-6.977%	65	10,454	-21.956%
2026-09-04	114.3400	114.3400	104.4000	106.6400	+2.736%	2,189	10,302	-27.401%
2026-09-03	104.8400	104.8400	103.1500	103.8000	+7.676%	52	10,302	-25.414%
2026-09-02	95.0000	96.4000	93.6000	96.4000	+12.132%	623	10,255	-19.689%
2026-09-01	96.1000	96.1000	85.9700	85.9700	-18.589%	12	9,677	-9.945%
2026-08-31	108.4400	108.4400	101.2400	105.6000	-9.589%	108	9,671	-26.686%
2026-08-28	130.0000	141.8200	116.8000	116.8000	-6.955%	20	9,636	-33.716%
2026-08-27	128.8000	132.4500	125.5300	125.5300	+10.018%	13	9,633	-38.325%
2026-08-26	118.1300	118.1300	111.6500	114.1000	-3.632%	456	9,636	-32.147%
2026-08-25	121.9800	121.9800	115.8900	118.4000	+5.301%	1,608	9,335	-34.611%
2026-08-24	111.4000	114.5000	110.3900	112.4400	-4.873%	47	9,331	-31.145%
2026-08-21	118.2000	118.2000	118.2000	118.2000	+1.984%	380	9,318	-34.501%
2026-08-20	126.8900	126.8900	115.1000	115.9000	-15.893%	18	9,027	-33.201%
2026-08-19	145.8000	145.8000	137.8000	137.8000	+3.298%	4	9,027	-43.817%
2026-08-18	141.7000	141.7000	133.4000	133.4000	-15.345%	403	9,019	-41.964%
2026-08-17	157.5800	157.5800	157.5800	157.5800	-14.335%	8	8,708	-50.869%
2026-08-13	183.9300	183.9500	183.9300	183.9500	+16.424%	5	8,700	-57.912%
2026-08-12	162.3200	162.3200	158.0000	158.0000	+2.597%	3	8,704	-51.000%
2026-08-11	162.0000	162.0000	154.0000	154.0000	-6.734%	6	8,704	-49.727%
2026-08-10	165.1200	165.1200	165.1200	165.1200	-0.650%	12	8,700	-53.113%
2026-08-07	166.0000	168.2000	166.0000	166.2000	+0.018%	31	8,688	-53.418%
2026-08-05	179.1100	179.3000	166.1700	166.1700	-5.284%	1,014	8,689	-53.409%
2026-08-04	130.5000	176.0300	130.5000	175.4400	+48.051%	183	8,847	-55.871%
2026-08-03	104.3500	119.8500	104.3500	118.5000	+55.389%	286	8,972	-34.667%
2026-07-31	75.7300	76.2600	73.0800	76.2600	+6.538%	541	9,065	+1.521%
2026-07-30	71.1000	71.5800	71.1000	71.5800	+4.420%	552	9,492	+8.159%
2026-07-29	68.5500	68.5500	68.5500	68.5500	-10.098%	1	9,842	+12.939%
2026-07-28	71.7500	78.4000	71.7500	76.2500	+0.105%	51	9,842	+1.534%
2026-07-27	72.8300	76.1700	72.8300	76.1700	-2.196%	241	9,800	+1.641%
2026-07-23	78.8500	78.8500	77.8800	77.8800	-36.085%	348	9,896	-0.591%
2026-07-16	121.9500	121.9500	121.8500	121.8500	-7.598%	50	9,837	-36.463%
2026-07-10	131.8700	131.8700	131.8700	131.8700	+17.531%	3	7,679	-41.291%
2026-07-08	111.2000	112.2000	110.1000	112.2000	-15.321%	209	7,676	-30.998%
2026-07-06	126.4100	132.5000	126.4100	132.5000	+4.702%	4	7,351	-41.570%
2026-06-30	126.5800	126.5800	126.5500	126.5500	+23.765%	10	7,245	-38.823%
2026-06-29	102.2500	102.2500	102.2500	102.2500	+14.118%	514	7,245	-24.284%
2026-06-26	89.6000	89.6000	89.6000	89.6000	-9.495%	1	6,731	-13.594%
2026-06-24	113.7200	115.9000	98.8000	99.0000	-7.095%	56	7,230	-21.798%
2026-06-23	106.5600	106.5600	106.5600	106.5600	-19.699%	141	7,249	-27.346%
2026-06-22	134.6300	134.6300	129.9000	132.7000	-9.457%	27	7,241	-41.658%
2026-06-17	146.5600	146.5600	146.5600	146.5600	-0.502%	1	7,222	-47.175%
2026-06-16	148.8000	148.8000	147.3000	147.3000	-10.510%	2	7,222	-47.441%
2026-06-15	168.7500	175.4000	164.6000	164.6000	+39.492%	248	7,567	-52.965%
2026-06-11	104.0000	118.0000	101.0000	118.0000	+13.462%	518	7,567	-34.390%
2026-06-10	114.0000	115.0000	104.0000	104.0000	-11.111%	6	7,069	-25.558%
2026-06-09	116.0000	117.0000	116.0000	117.0000	-10.687%	2	7,071	-33.829%
2026-06-08	136.8300	140.1200	131.0000	131.0000	-4.727%	394	7,011	-40.901%
2026-06-05	137.5000	137.5000	137.5000	137.5000	-25.796%	200	7,011	-43.695%
2026-06-04	181.4000	185.3000	181.2000	185.3000	+0.243%	257	6,963	-58.219%
2026-06-03	185.8400	186.0000	178.8000	184.8500	-6.405%	490	6,706	-58.117%
2026-06-02	187.7500	197.5000	187.7500	197.5000	+4.891%	8	6,568	-60.800%
2026-05-29	189.3800	189.3800	183.0800	188.2900	+11.046%	212	6,566	-58.883%
2026-05-28	169.5700	169.5700	169.5600	169.5600	-1.932%	40	6,760	-54.341%
2026-05-27	170.1000	172.9000	167.9000	172.9000	+1.408%	134	6,760	-55.223%
2026-05-26	174.0000	178.7000	169.7000	170.5000	+4.218%	60	6,632	-54.592%
2026-05-22	163.6000	163.6000	163.6000	163.6000	+12.828%	3	6,606	-52.677%
2026-05-21	135.0000	147.5000	135.0000	145.0000	+13.193%	72	6,603	-46.607%
2026-05-19	122.3000	128.1000	121.6000	128.1000	+0.715%	1,920	6,603	-39.563%
2026-05-18	128.6000	128.6000	127.1200	127.1900	-15.150%	591	6,294	-39.130%
2026-05-15	161.1000	162.0000	148.4000	149.9000	-18.444%	1,457	6,294	-48.352%
2026-05-14	173.0000	191.2800	173.0000	183.8000	+22.533%	461	3,138	-57.878%
2026-05-13	150.0000	150.0000	150.0000	150.0000	+5.337%	810	2,603	-48.387%
2026-05-08	136.2000	142.9000	136.1000	142.4000	+17.900%	10	2,603	-45.632%
2026-05-07	132.7300	132.7300	120.7700	120.7800	-5.788%	122	2,596	-35.900%
2026-05-06	118.9000	128.2000	118.3300	128.2000	+38.221%	216	2,476	-39.610%
2026-05-01	92.7500	92.7500	92.7500	92.7500	+22.039%	1	2,278	-16.528%
2026-04-30	78.8000	78.8000	76.0000	76.0000	+5.850%	33	2,278	+1.868%
2026-04-28	72.0000	72.0000	71.2000	71.8000	-7.617%	48	2,292	+7.827%
2026-04-24	69.6300	77.7200	69.6300	77.7200	+10.398%	56	2,253	-0.386%
2026-04-22	70.4000	70.4000	70.4000	70.4000	+13.074%	20	2,273	+9.972%
2026-04-21	65.2800	65.2800	62.0700	62.2600	-10.930%	16	2,259	+24.350%
2026-04-20	69.9000	69.9000	69.9000	69.9000	-0.597%	6	2,259	+10.758%
2026-04-17	71.4000	71.4000	70.3200	70.3200	+22.487%	58	2,256	+10.097%
2026-04-16	56.9300	57.4300	56.2400	57.4100	+4.287%	11	2,229	+34.855%
2026-04-15	47.7700	55.9600	47.7000	55.0500	+23.986%	95	2,230	+40.636%
2026-04-14	40.5400	44.4900	40.5400	44.4000	+39.098%	663	2,183	+74.369%
2026-04-13	30.1300	32.0200	30.1300	31.9200	+2.968%	514	1,812	+142.544%
2026-04-10	30.9200	31.0000	30.9200	31.0000	+4.518%	8	1,370	+149.742%
2026-04-09	28.1500	30.6300	28.0700	29.6600	+5.664%	504	1,366	+161.025%
2026-04-08	28.7000	28.7000	27.6900	28.0700	+30.558%	309	1,018	+175.810%
2026-04-06	21.5000	21.5000	21.5000	21.5000	+0.467%	5	1,036	+260.093%
2026-04-02	21.7000	21.7000	21.4000	21.4000	+5.108%	20	1,016	+261.776%
2026-03-31	19.4500	20.4100	19.4500	20.3600	+21.190%	11	1,016	+280.255%
2026-03-30	18.0500	18.0500	16.8000	16.8000	-4.055%	62	1,022	+360.833%
2026-03-27	18.8700	18.9200	17.5100	17.5100	-19.309%	25	1,016	+342.147%
2026-03-26	24.2100	24.2100	21.7000	21.7000	-26.985%	17	1,005	+256.774%
2026-03-23	30.0000	30.0000	29.7200	29.7200	+8.230%	3	1,004	+160.498%
2026-03-20	27.4100	27.4600	27.4100	27.4600	-2.278%	2	1,003	+181.937%
2026-03-19	29.3700	29.8900	28.1000	28.1000	-7.959%	96	1,002	+175.516%
2026-03-18	30.5300	30.5300	30.5300	30.5300	-10.469%	7	1,001	+153.587%
2026-03-13	34.1000	34.1000	34.1000	34.1000	-21.555%	1	997	+127.038%
2026-03-11	42.0300	43.4700	42.0300	43.4700	+10.246%	2	996	+78.100%
2026-03-06	39.2800	39.4300	39.2800	39.4300	-9.915%	1,202	997	+96.348%
2026-03-03	39.5900	44.0100	39.5300	43.7700	-9.603%	8	1,347	+76.879%
2026-02-27	49.3500	50.0800	48.3000	48.4200	-17.457%	16	1,343	+59.893%
2026-02-25	58.4000	58.7800	58.4000	58.6600	+11.776%	1,217	196	+31.981%
2026-02-20	52.3600	52.4800	52.3600	52.4800	+3.921%	2	196	+47.523%
2026-02-19	50.5000	50.5000	50.5000	50.5000	-23.866%	1	196	+53.307%
2026-02-10	66.5300	66.5300	66.3300	66.3300	+2.694%	4	195	+16.719%
2026-02-06	65.6800	65.9000	64.2000	64.5900	+10.316%	52	195	+19.864%
2026-02-04	60.0100	60.0100	58.5500	58.5500	-12.258%	2	192	+32.229%
2026-01-29	66.9800	66.9800	66.7300	66.7300	-10.067%	4	191	+16.020%
2026-01-28	74.2000	74.2000	74.2000	74.2000	-1.722%	2	191	+4.340%
2026-01-27	73.1000	75.7000	73.1000	75.5000	+8.555%	67	189	+2.543%
2026-01-16	69.5800	69.7500	69.5500	69.5500	-11.401%	4	144	+11.316%
2026-01-12	77.3000	79.5000	77.1000	78.5000	+3.289%	65	144	-1.376%
2026-01-09	74.0000	76.0000	74.0000	76.0000	-3.797%	20	80	+1.868%
2026-01-07	76.2000	79.0000	76.2000	79.0000	0.000%	60	60	-2.000%

.dark-mode .Kd3CNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kd3CNb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8400SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)option OPRA

SPX20270319C8400
SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)
option OPRA